TPB - Turning Point Brands, Inc.
59.07
0.550 0.931%
Share volume: 210,565
Last Updated: 03-11-2025
Tobacco Products/Tobacco Products:
1.50%
PREVIOUS CLOSE
CHG
CHG%
$58.52
0.55
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $58.70 | $58.70 | $60.57 | $60.57 | $57.70 | $57.70 | $59.07 | $59.07 | 210,565 | $210,565.00 |
| 03-10-2025 | $60.34 | $60.34 | $61.74 | $61.74 | $57.08 | $57.08 | $58.52 | $58.52 | 351,619 | $351,619.00 |
| 03-07-2025 | $61.33 | $61.33 | $63.06 | $63.06 | $59.19 | $59.19 | $61.28 | $61.28 | 435,579 | $435,579.00 |
| 03-06-2025 | $65.06 | $65.06 | $70.40 | $70.40 | $61.43 | $61.43 | $61.56 | $61.56 | 584,149 | $584,149.00 |
| 03-05-2025 | $66.47 | $66.47 | $67.48 | $67.48 | $65.76 | $65.76 | $67.02 | $67.02 | 313,741 | $313,741.00 |
| 03-04-2025 | $69.52 | $69.52 | $70.11 | $70.11 | $66.58 | $66.58 | $66.99 | $66.99 | 248,058 | $248,058.00 |
| 03-03-2025 | $70.69 | $70.69 | $72.54 | $72.54 | $69.50 | $69.50 | $70.34 | $70.34 | 260,169 | $260,169.00 |
| 02-28-2025 | $69.30 | $69.30 | $70.32 | $70.32 | $68.62 | $68.62 | $70.30 | $70.30 | 194,535 | $194,165.00 |
| 02-27-2025 | $69.00 | $69.00 | $69.75 | $69.75 | $67.60 | $67.60 | $69.00 | $69.00 | 181,790 | $181,790.00 |
| 02-26-2025 | $68.60 | $68.60 | $70.22 | $70.22 | $68.07 | $68.07 | $68.92 | $68.92 | 187,428 | $187,428.00 |